Surge Energy Inc. (ZPTAF)
OTCMKTS · Delayed Price · Currency is USD
6.43
+0.17 (2.72%)
At close: Mar 27, 2026
ZPTAF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 6.38 | 6.43 | 6.35 | 6.43 | 6.43 | 2.72% | 46,805 |
| Mar 26, 2026 | 6.35 | 6.35 | 6.25 | 6.26 | 6.26 | -0.18% | 23,372 |
| Mar 25, 2026 | 6.30 | 6.30 | 6.22 | 6.27 | 6.27 | -1.71% | 19,047 |
| Mar 24, 2026 | 6.36 | 6.47 | 6.36 | 6.38 | 6.38 | 1.43% | 29,905 |
| Mar 23, 2026 | 6.25 | 6.36 | 6.21 | 6.29 | 6.29 | -2.78% | 89,693 |
| Mar 20, 2026 | 6.52 | 6.58 | 6.40 | 6.47 | 6.47 | -0.46% | 65,228 |
| Mar 19, 2026 | 6.38 | 6.56 | 6.37 | 6.50 | 6.50 | 1.88% | 50,619 |
| Mar 18, 2026 | 6.43 | 6.43 | 6.31 | 6.38 | 6.38 | 0.35% | 12,121 |
| Mar 17, 2026 | 6.43 | 6.43 | 6.36 | 6.36 | 6.36 | -0.19% | 32,711 |
| Mar 16, 2026 | 6.22 | 6.37 | 6.18 | 6.37 | 6.37 | 2.25% | 211,769 |
| Mar 13, 2026 | 6.22 | 6.27 | 6.12 | 6.23 | 6.23 | -1.35% | 39,750 |
| Mar 12, 2026 | 6.26 | 6.34 | 6.26 | 6.32 | 6.32 | 1.45% | 56,922 |
| Mar 11, 2026 | 6.00 | 6.23 | 6.00 | 6.23 | 6.22 | 2.88% | 33,975 |
| Mar 10, 2026 | 6.05 | 6.11 | 6.02 | 6.05 | 6.05 | 0.68% | 33,434 |
| Mar 9, 2026 | 6.21 | 6.24 | 6.01 | 6.01 | 6.01 | -1.94% | 54,584 |
| Mar 6, 2026 | 6.22 | 6.34 | 6.12 | 6.13 | 6.13 | -1.34% | 219,569 |
| Mar 5, 2026 | 6.26 | 6.30 | 6.07 | 6.21 | 6.21 | 1.74% | 110,855 |
| Mar 4, 2026 | 5.99 | 6.11 | 5.95 | 6.11 | 6.11 | 1.89% | 19,714 |
| Mar 3, 2026 | 6.06 | 6.14 | 5.92 | 5.99 | 5.99 | 0.72% | 50,018 |
| Mar 2, 2026 | 6.10 | 6.24 | 5.93 | 5.95 | 5.95 | 0.85% | 47,254 |
| Feb 27, 2026 | 5.80 | 5.93 | 5.80 | 5.90 | 5.90 | 1.90% | 34,310 |
| Feb 26, 2026 | 5.60 | 5.81 | 5.60 | 5.79 | 5.76 | 1.58% | 8,376 |
| Feb 25, 2026 | 5.86 | 5.86 | 5.68 | 5.70 | 5.67 | -2.90% | 20,869 |
| Feb 24, 2026 | 5.86 | 5.94 | 5.82 | 5.87 | 5.84 | 0.09% | 40,334 |
| Feb 23, 2026 | 5.89 | 5.89 | 5.74 | 5.87 | 5.83 | 2.32% | 45,039 |
| Feb 20, 2026 | 5.75 | 5.77 | 5.68 | 5.73 | 5.70 | -0.14% | 33,728 |
| Feb 19, 2026 | 6.00 | 6.00 | 5.67 | 5.74 | 5.71 | 1.41% | 51,887 |
| Feb 18, 2026 | 5.61 | 5.69 | 5.60 | 5.66 | 5.63 | 3.47% | 26,421 |
| Feb 17, 2026 | 5.50 | 5.50 | 5.33 | 5.47 | 5.44 | -0.91% | 29,208 |
| Feb 13, 2026 | 5.51 | 5.52 | 5.48 | 5.52 | 5.49 | 0.56% | 9,807 |
| Feb 12, 2026 | 5.77 | 5.77 | 5.42 | 5.49 | 5.46 | -5.52% | 44,808 |
| Feb 11, 2026 | 5.78 | 5.82 | 5.68 | 5.81 | 5.78 | 3.57% | 202,799 |
| Feb 10, 2026 | 5.65 | 5.75 | 5.60 | 5.61 | 5.58 | -1.46% | 163,415 |
| Feb 9, 2026 | 5.60 | 5.76 | 5.60 | 5.69 | 5.66 | 3.13% | 201,603 |
| Feb 6, 2026 | 5.62 | 5.62 | 5.34 | 5.52 | 5.49 | 3.18% | 58,652 |
| Feb 5, 2026 | 5.51 | 5.51 | 5.34 | 5.35 | 5.32 | -3.48% | 17,956 |
| Feb 4, 2026 | 5.49 | 5.56 | 5.43 | 5.54 | 5.51 | 1.33% | 157,045 |
| Feb 3, 2026 | 5.57 | 5.57 | 5.27 | 5.47 | 5.44 | 4.79% | 12,183 |
| Feb 2, 2026 | 5.25 | 5.29 | 5.06 | 5.22 | 5.19 | -3.69% | 33,360 |
| Jan 30, 2026 | 5.63 | 5.63 | 5.33 | 5.42 | 5.39 | -4.41% | 21,002 |
| Jan 29, 2026 | 5.60 | 5.73 | 5.55 | 5.67 | 5.61 | 3.88% | 72,702 |
| Jan 28, 2026 | 5.48 | 5.51 | 5.38 | 5.46 | 5.40 | 1.07% | 43,183 |
| Jan 27, 2026 | 5.24 | 5.40 | 5.23 | 5.40 | 5.34 | 4.01% | 37,717 |
| Jan 26, 2026 | 5.17 | 5.20 | 5.11 | 5.19 | 5.13 | 0.44% | 19,345 |
| Jan 23, 2026 | 5.20 | 5.22 | 5.14 | 5.17 | 5.11 | 1.95% | 106,088 |
| Jan 22, 2026 | 5.03 | 5.11 | 5.03 | 5.07 | 5.01 | -0.39% | 17,092 |
| Jan 21, 2026 | 5.08 | 5.09 | 5.01 | 5.09 | 5.03 | 3.10% | 22,339 |
| Jan 20, 2026 | 4.94 | 4.98 | 4.91 | 4.94 | 4.88 | 2.00% | 13,671 |
| Jan 16, 2026 | 4.88 | 4.89 | 4.84 | 4.84 | 4.79 | 0.21% | 8,066 |
| Jan 15, 2026 | 4.85 | 4.89 | 4.75 | 4.83 | 4.78 | -0.92% | 18,283 |